stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,185700,511901701,1640,1640,1640,1640,1536
20231024,185600,511901701,1640,1640,1640,1640,0
20231024,185500,511901701,1640,1640,1640,1640,0
20231024,185400,511901701,1640,1640,1640,1640,0
20231024,185300,511901701,1640,1640,1640,1640,0
20231024,185200,511901701,1640,1640,1640,1640,0
20231024,185100,511901701,1640,1640,1640,1640,0
20231024,185000,511901701,1640,1640,1640,1640,0
20231024,184900,511901701,1640,1640,1640,1640,0
20231024,184800,511901701,1640,1640,1640,1640,0
20231024,184700,511901701,1640,1640,1640,1640,0
20231024,184600,511901701,1640,1640,1640,1640,0
20231024,184500,511901701,1640,1640,1640,1640,0
20231024,184400,511901701,1640,1640,1640,1640,0
20231024,184300,511901701,1640,1640,1640,1640,0
20231024,184200,511901701,1640,1640,1640,1640,0
20231024,184100,511901701,1640,1640,1640,1640,0
20231024,184000,511901701,1640,1640,1640,1640,0
20231024,183900,511901701,1640,1640,1640,1640,0
20231024,183800,511901701,1640,1640,1640,1640,0
20231024,183700,511901701,1640,1640,1640,1640,0
20231024,183600,511901701,1640,1640,1640,1640,0
20231024,183500,511901701,1640,1640,1640,1640,0
20231024,183400,511901701,1640,1640,1640,1640,0
20231024,183300,511901701,1640,1640,1640,1640,0
20231024,183200,511901701,1640,1640,1640,1640,0
20231024,183100,511901701,1640,1640,1640,1640,0
20231024,183000,511901701,1640,1640,1640,1640,0
20231024,182900,511901701,1640,1640,1640,1640,0
20231024,182800,511901701,1640,1640,1640,1640,0
20231024,182700,511901701,1640,1640,1640,1640,1536
20231024,182600,511901701,1640,1640,1640,1640,0
20231024,182500,511901701,1640,1640,1640,1640,0
20231024,182400,511901701,1640,1640,1640,1640,0
20231024,182300,511901701,1640,1640,1640,1640,0
20231024,182200,511901701,1640,1640,1640,1640,0
20231024,182100,511901701,1640,1640,1640,1640,0
20231024,182000,511901701,1640,1640,1640,1640,0
20231024,181900,511901701,1640,1640,1640,1640,0
20231024,181800,511901701,1640,1640,1640,1640,0
20231024,181700,511901701,1640,1640,1640,1640,0
20231024,181600,511901701,1640,1640,1640,1640,0
20231024,181500,511901701,1640,1640,1640,1640,0
20231024,181400,511901701,1640,1640,1640,1640,0
20231024,181300,511901701,1640,1640,1640,1640,0
20231024,181200,511901701,1640,1640,1640,1640,0
20231024,181100,511901701,1640,1640,1640,1640,0
20231024,181000,511901701,1640,1640,1640,1640,0
20231024,180900,511901701,1640,1640,1640,1640,0
20231024,180800,511901701,1640,1640,1640,1640,0
20231024,180700,511901701,1640,1640,1640,1640,0
20231024,180600,511901701,1640,1640,1640,1640,0
20231024,180500,511901701,1640,1640,1640,1640,0
20231024,180400,511901701,1640,1640,1640,1640,0
20231024,180300,511901701,1640,1640,1640,1640,0
20231024,180200,511901701,1640,1640,1640,1640,0
20231024,180100,511901701,1640,1640,1640,1640,0
20231024,180000,511901701,1640,1640,1640,1640,0
20231024,175900,511901701,1640,1640,1640,1640,0
20231024,175800,511901701,1640,1640,1640,1640,0
20231024,175700,511901701,1640,1640,1640,1640,1536
20231024,175600,511901701,1640,1640,1640,1640,0
20231024,175500,511901701,1640,1640,1640,1640,0
20231024,175400,511901701,1640,1640,1640,1640,0
20231024,175300,511901701,1640,1640,1640,1640,0
20231024,175200,511901701,1640,1640,1640,1640,0
20231024,175100,511901701,1640,1640,1640,1640,0
20231024,175000,511901701,1640,1640,1640,1640,0
20231024,174900,511901701,1640,1640,1640,1640,0
20231024,174800,511901701,1640,1640,1640,1640,0
20231024,174700,511901701,1640,1640,1640,1640,0
20231024,174600,511901701,1640,1640,1640,1640,0
20231024,174500,511901701,1640,1640,1640,1640,0
20231024,174400,511901701,1640,1640,1640,1640,0
20231024,174300,511901701,1640,1640,1640,1640,0
20231024,174200,511901701,1640,1640,1640,1640,0
20231024,174100,511901701,1640,1640,1640,1640,0
20231024,174000,511901701,1640,1640,1640,1640,0
20231024,173900,511901701,1640,1640,1640,1640,0
20231024,173800,511901701,1640,1640,1640,1640,0
20231024,173700,511901701,1640,1640,1640,1640,0
20231024,173600,511901701,1640,1640,1640,1640,0
20231024,173500,511901701,1640,1640,1640,1640,0
20231024,173400,511901701,1640,1640,1640,1640,0
20231024,173300,511901701,1640,1640,1640,1640,0
20231024,173200,511901701,1640,1640,1640,1640,0
20231024,173100,511901701,1640,1640,1640,1640,0
20231024,173000,511901701,1640,1640,1640,1640,0
20231024,172900,511901701,1640,1640,1640,1640,0
20231024,172800,511901701,1640,1640,1640,1640,0
20231024,172700,511901701,1640,1640,1640,1640,1536
20231024,172600,511901701,1640,1640,1640,1640,0
20231024,172500,511901701,1640,1640,1640,1640,0
20231024,172400,511901701,1640,1640,1640,1640,0
20231024,172300,511901701,1640,1640,1640,1640,0
20231024,172200,511901701,1640,1640,1640,1640,0
20231024,172100,511901701,1640,1640,1640,1640,0
20231024,172000,511901701,1640,1640,1640,1640,0
20231024,171900,511901701,1640,1640,1640,1640,0
20231024,171800,511901701,1640,1640,1640,1640,0
20231024,171700,511901701,1640,1640,1640,1640,0
20231024,171600,511901701,1640,1640,1640,1640,0
20231024,171500,511901701,1640,1640,1640,1640,0
20231024,171400,511901701,1640,1640,1640,1640,0
20231024,171300,511901701,1640,1640,1640,1640,0
20231024,171200,511901701,1640,1640,1640,1640,0
20231024,171100,511901701,1640,1640,1640,1640,0
20231024,171000,511901701,1640,1640,1640,1640,0
20231024,170900,511901701,1640,1640,1640,1640,0
20231024,170800,511901701,1640,1640,1640,1640,0
20231024,170700,511901701,1640,1640,1640,1640,0
20231024,170600,511901701,1640,1640,1640,1640,0
20231024,170500,511901701,1640,1640,1640,1640,0
20231024,170400,511901701,1640,1640,1640,1640,0
20231024,170300,511901701,1640,1640,1640,1640,0
20231024,170200,511901701,1640,1640,1640,1640,0
20231024,170100,511901701,1640,1640,1640,1640,0
20231024,170000,511901701,1640,1640,1640,1640,0
20231024,165900,511901701,1640,1640,1640,1640,0
20231024,165800,511901701,1640,1640,1640,1640,0
20231024,165700,511901701,1640,1640,1640,1640,1536
20231024,165600,511901701,1640,1640,1640,1640,0
20231024,165500,511901701,1640,1640,1640,1640,0
20231024,165400,511901701,1640,1640,1640,1640,0
20231024,165300,511901701,1640,1640,1640,1640,0
20231024,165200,511901701,1640,1640,1640,1640,0
20231024,165100,511901701,1640,1640,1640,1640,0
20231024,165000,511901701,1640,1640,1640,1640,0
20231024,164900,511901701,1640,1640,1640,1640,0
20231024,164800,511901701,1640,1640,1640,1640,0
20231024,164700,511901701,1640,1640,1640,1640,0
20231024,164600,511901701,1640,1640,1640,1640,0
20231024,164500,511901701,1640,1640,1640,1640,0
20231024,164400,511901701,1640,1640,1640,1640,0
20231024,164300,511901701,1640,1640,1640,1640,0
20231024,164200,511901701,1640,1640,1640,1640,0
20231024,164100,511901701,1640,1640,1640,1640,0
20231024,164000,511901701,1640,1640,1640,1640,0
20231024,163900,511901701,1640,1640,1640,1640,0
20231024,163800,511901701,1640,1640,1640,1640,0
20231024,163700,511901701,1640,1640,1640,1640,0
20231024,163600,511901701,1640,1640,1640,1640,0
20231024,163500,511901701,1640,1640,1640,1640,0
20231024,163400,511901701,1640,1640,1640,1640,0
20231024,163300,511901701,1640,1640,1640,1640,0
20231024,163200,511901701,1640,1640,1640,1640,0
20231024,163100,511901701,1640,1640,1640,1640,0
20231024,163000,511901701,1640,1640,1640,1640,0
20231024,162900,511901701,1640,1640,1640,1640,0
20231024,162800,511901701,1640,1640,1640,1640,0
20231024,162700,511901701,1640,1640,1640,1640,1536
20231024,162600,511901701,1640,1640,1640,1640,0
20231024,162500,511901701,1640,1640,1640,1640,0
20231024,162400,511901701,1640,1640,1640,1640,0
20231024,162300,511901701,1640,1640,1640,1640,0
20231024,162200,511901701,1640,1640,1640,1640,0
20231024,162100,511901701,1640,1640,1640,1640,0
20231024,162000,511901701,1640,1640,1640,1640,0
20231024,161900,511901701,1640,1640,1640,1640,0
20231024,161800,511901701,1640,1640,1640,1640,0
20231024,161700,511901701,1640,1640,1640,1640,0
20231024,161600,511901701,1640,1640,1640,1640,0
20231024,161500,511901701,1640,1640,1640,1640,0
20231024,161400,511901701,1640,1640,1640,1640,0
20231024,161300,511901701,1640,1640,1640,1640,0
20231024,161200,511901701,1640,1640,1640,1640,0
20231024,161100,511901701,1640,1640,1640,1640,0
20231024,161000,511901701,1640,1640,1640,1640,0
20231024,160900,511901701,1640,1640,1640,1640,0
20231024,160800,511901701,1640,1640,1640,1640,0
20231024,160700,511901701,1640,1640,1640,1640,0
20231024,160600,511901701,1640,1640,1640,1640,0
20231024,160500,511901701,1640,1640,1640,1640,0
20231024,160400,511901701,1640,1640,1640,1640,0
20231024,160300,511901701,1640,1640,1640,1640,0
20231024,160200,511901701,1640,1640,1640,1640,0
20231024,160100,511901701,1640,1640,1640,1640,0
20231024,160000,511901701,1640,1640,1640,1640,0
20231024,155900,511901701,1640,1640,1640,1640,0
20231024,155800,511901701,1640,1640,1640,1640,0
20231024,155700,511901701,1640,1640,1640,1640,1536
20231024,155600,511901701,1640,1640,1640,1640,0
20231024,155500,511901701,1640,1640,1640,1640,0
20231024,155400,511901701,1640,1640,1640,1640,0
20231024,155300,511901701,1640,1640,1640,1640,0
20231024,155200,511901701,1640,1640,1640,1640,0
20231024,155100,511901701,1640,1640,1640,1640,0
20231024,155000,511901701,1640,1640,1640,1640,0
20231024,154900,511901701,1640,1640,1640,1640,0
20231024,154800,511901701,1640,1640,1640,1640,0
20231024,154700,511901701,1640,1640,1640,1640,0
20231024,154600,511901701,1640,1640,1640,1640,0
20231024,154500,511901701,1640,1640,1640,1640,0
20231024,154400,511901701,1640,1640,1640,1640,0
20231024,154300,511901701,1640,1640,1640,1640,0
20231024,154200,511901701,1640,1640,1640,1640,0
20231024,154100,511901701,1640,1640,1640,1640,0
20231024,154000,511901701,1640,1640,1640,1640,0
20231024,153900,511901701,1640,1640,1640,1640,0
20231024,153800,511901701,1640,1640,1640,1640,0
20231024,153700,511901701,1640,1640,1640,1640,0
20231024,153600,511901701,1640,1640,1640,1640,0
20231024,153500,511901701,1640,1640,1640,1640,0
20231024,153400,511901701,1640,1640,1640,1640,0
20231024,153300,511901701,1640,1640,1640,1640,0
20231024,153200,511901701,1640,1640,1640,1640,0
20231024,153100,511901701,1640,1640,1640,1640,0
20231024,153000,511901701,1640,1640,1640,1640,1536
20231024,152900,509382661,1642,1642,1642,1642,0
20231024,152800,509382661,1642,1642,1642,1642,0
20231024,152700,509382661,1642,1642,1642,1642,0
20231024,152600,509382661,1642,1642,1642,1642,0
20231024,152500,509382661,1642,1642,1642,1642,0
20231024,152400,509382661,1642,1642,1642,1642,0
20231024,152300,509382661,1642,1642,1642,1642,0
20231024,152200,509382661,1642,1642,1642,1642,0
20231024,152100,509382661,1642,1642,1642,1642,0
20231024,152000,509382661,1642,1642,1642,1642,0
20231024,151900,509382661,1642,1642,1642,1642,200
20231024,151800,509054261,1643,1643,1643,1643,38
20231024,151700,508991827,1643,1643,1643,1643,30
20231024,151600,508942537,1643,1643,1643,1643,10
20231024,151500,508926107,1643,1643,1643,1643,2
20231024,151400,508922821,1641,1639,1642,1638,7204
20231024,151300,497106004,1640,1640,1640,1640,20
20231024,151200,497073204,1641,1641,1641,1641,1
20231024,151100,497071563,1641,1641,1641,1641,0
20231024,151000,497071563,1641,1639,1641,1639,2050
20231024,150900,493708643,1638,1635,1638,1635,2019
20231024,150800,490404500,1635,1635,1635,1635,0
20231024,150700,490404500,1635,1635,1635,1635,0
20231024,150600,490404500,1635,1635,1635,1635,18
20231024,150500,490375070,1633,1633,1633,1633,0
20231024,150400,490375070,1633,1632,1633,1632,953
20231024,150300,488819432,1635,1631,1636,1630,4318
20231024,150200,481773922,1631,1631,1631,1631,0
20231024,150100,481773922,1631,1631,1631,1631,0
20231024,150000,481773922,1631,1633,1633,1631,3010
20231024,145900,476859477,1633,1633,1633,1633,200
20231024,145800,476532877,1637,1637,1637,1637,1
20231024,145700,476531240,1636,1633,1636,1633,709
20231024,145600,475371850,1634,1634,1634,1634,1
20231024,145500,475370216,1635,1635,1635,1635,37
20231024,145400,475309721,1635,1635,1635,1635,0
20231024,145300,475309721,1635,1634,1635,1634,1826
20231024,145200,472324221,1633,1633,1633,1633,0
20231024,145100,472324221,1633,1633,1633,1633,0
20231024,145000,472324221,1633,1633,1633,1633,0
20231024,144900,472324221,1633,1633,1633,1633,174
20231024,144800,472040079,1633,1633,1633,1633,0
20231024,144700,472040079,1633,1632,1633,1632,288
20231024,144600,471569975,1632,1635,1635,1632,507
20231024,144500,470742530,1635,1635,1635,1635,199
20231024,144400,470417165,1625,1637,1637,1625,5033
20231024,144300,462199804,1640,1640,1641,1640,502
20231024,144200,461376523,1637,1640,1640,1637,195
20231024,144100,461057008,1641,1641,1641,1641,0
20231024,144000,461057008,1641,1641,1641,1641,0
20231024,143900,461057008,1641,1641,1641,1641,1
20231024,143800,461055367,1641,1641,1641,1641,0
20231024,143700,461055367,1641,1641,1641,1641,0
20231024,143600,461055367,1641,1635,1641,1635,591
20231024,143500,460089076,1641,1634,1641,1633,811
20231024,143400,458759813,1641,1640,1641,1636,280
20231024,143300,458301040,1641,1640,1641,1636,772
20231024,143200,457035499,1640,1640,1640,1636,250
20231024,143100,456626489,1636,1636,1636,1636,189
20231024,143000,456317285,1640,1637,1640,1636,1070
20231024,142900,454566065,1640,1640,1640,1640,1
20231024,142800,454564425,1640,1640,1640,1640,0
20231024,142700,454564425,1640,1640,1640,1640,0
20231024,142600,454564425,1640,1640,1640,1640,0
20231024,142500,454564425,1640,1640,1640,1640,500
20231024,142400,453744425,1640,1640,1640,1640,203
20231024,142300,453411505,1640,1640,1640,1640,937
20231024,142200,451874825,1640,1639,1640,1639,23
20231024,142100,451837119,1639,1639,1639,1639,1026
20231024,142000,450155505,1638,1638,1638,1638,215
20231024,141900,449803335,1636,1636,1636,1636,910
20231024,141800,448314575,1635,1633,1635,1633,7561
20231024,141700,435959843,1633,1633,1633,1633,9
20231024,141600,435945146,1630,1630,1630,1630,0
20231024,141500,435945146,1630,1630,1630,1630,0
20231024,141400,435945146,1630,1630,1630,1630,0
20231024,141300,435945146,1630,1630,1630,1630,0
20231024,141200,435945146,1630,1630,1630,1630,0
20231024,141100,435945146,1630,1630,1630,1630,0
20231024,141000,435945146,1630,1633,1633,1630,1206
20231024,140900,433979363,1633,1633,1633,1633,12
20231024,140800,433959767,1633,1633,1633,1633,50
20231024,140700,433878117,1634,1634,1634,1634,0
20231024,140600,433878117,1634,1634,1634,1634,4
20231024,140500,433871581,1634,1634,1634,1634,0
20231024,140400,433871581,1634,1634,1634,1634,0
20231024,140300,433871581,1634,1629,1634,1629,11836
20231024,140200,414571670,1629,1627,1629,1627,3572
20231024,140100,408755657,1626,1626,1626,1626,16
20231024,140000,408729641,1626,1626,1626,1626,0
20231024,135900,408729641,1626,1626,1626,1626,0
20231024,135800,408729641,1626,1625,1626,1625,1715
20231024,135700,405941613,1624,1624,1624,1624,0
20231024,135600,405941613,1624,1624,1624,1624,0
20231024,135500,405941613,1624,1624,1624,1624,300
20231024,135400,405454413,1625,1625,1625,1625,164
20231024,135300,405187913,1625,1625,1625,1625,2
20231024,135200,405184663,1625,1625,1625,1625,501
20231024,135100,404370538,1625,1625,1625,1625,0
20231024,135000,404370538,1625,1625,1625,1625,101
20231024,134900,404206413,1624,1624,1624,1624,0
20231024,134800,404206413,1624,1624,1624,1624,0
20231024,134700,404206413,1624,1624,1624,1624,93
20231024,134600,404055381,1624,1624,1624,1624,1145
20231024,134500,402195901,1623,1623,1623,1623,0
20231024,134400,402195901,1623,1623,1623,1623,0
20231024,134300,402195901,1623,1623,1623,1623,0
20231024,134200,402195901,1623,1623,1623,1623,1065
20231024,134100,400467406,1621,1621,1621,1621,11
20231024,134000,400449575,1620,1620,1620,1620,0
20231024,133900,400449575,1620,1620,1620,1620,751
20231024,133800,399232955,1620,1620,1620,1620,880
20231024,133700,397807355,1623,1623,1623,1623,0
20231024,133600,397807355,1623,1623,1623,1623,0
20231024,133500,397807355,1623,1623,1623,1623,399
20231024,133400,397159778,1623,1623,1623,1623,0
20231024,133300,397159778,1623,1623,1623,1623,600
20231024,133200,396185978,1623,1623,1623,1623,0
20231024,133100,396185978,1623,1623,1623,1623,14
20231024,133000,396163256,1623,1618,1623,1618,4000
20231024,132900,389676796,1618,1618,1618,1618,1104
20231024,132800,387890524,1618,1618,1618,1618,13
20231024,132700,387869490,1614,1613,1614,1613,2541
20231024,132600,383769556,1618,1614,1618,1613,4009
20231024,132500,377297553,1618,1616,1618,1616,4249
20231024,132400,370422789,1616,1615,1616,1615,1640
20231024,132300,367773189,1612,1612,1612,1612,2510
20231024,132200,363727069,1610,1610,1610,1610,0
20231024,132100,363727069,1610,1610,1610,1610,0
20231024,132000,363727069,1610,1610,1610,1610,0
20231024,131900,363727069,1610,1609,1610,1609,2270
20231024,131800,360072639,1607,1607,1607,1607,116
20231024,131700,359886227,1605,1605,1605,1605,45
20231024,131600,359814002,1606,1606,1606,1606,24
20231024,131500,359775458,1606,1607,1607,1606,15
20231024,131400,359751364,1606,1605,1606,1605,2374
20231024,131300,355940094,1605,1605,1605,1605,1
20231024,131200,355938489,1605,1605,1605,1605,0
20231024,131100,355938489,1605,1605,1605,1605,0
20231024,131000,355938489,1605,1602,1605,1601,201
20231024,130900,355616680,1605,1601,1605,1601,406
20231024,130800,354966670,1601,1601,1601,1601,0
20231024,130700,354966670,1601,1605,1605,1601,2
20231024,130600,354963464,1605,1605,1605,1605,27
20231024,130500,354920129,1605,1605,1605,1605,5
20231024,130400,354912104,1601,1599,1601,1599,8863
20231024,130300,340732377,1599,1598,1599,1598,169
20231024,130200,340462191,1598,1599,1599,1598,163
20231024,130100,340201716,1597,1597,1597,1597,0
20231024,130000,340201716,1597,1599,1599,1597,101
20231024,125900,340040417,1597,1597,1597,1597,1
20231024,125800,340038820,1599,1599,1599,1599,2007
20231024,125700,336829627,1599,1595,1599,1595,1122
20231024,125600,335038523,1595,1595,1595,1595,207
20231024,125500,334708358,1595,1595,1595,1595,0
20231024,125400,334708358,1595,1595,1595,1595,17
20231024,125300,334681243,1595,1595,1595,1595,1099
20231024,125200,332928338,1595,1595,1595,1595,0
20231024,125100,332928338,1595,1595,1595,1595,0
20231024,125000,332928338,1595,1595,1595,1595,0
20231024,124900,332928338,1595,1595,1595,1595,511
20231024,124800,332113293,1595,1596,1596,1595,60
20231024,124700,332017583,1596,1596,1596,1596,1332
20231024,124600,329891711,1592,1590,1592,1590,2375
20231024,124500,326112149,1588,1589,1589,1588,17
20231024,124400,326085143,1590,1590,1590,1590,7
20231024,124300,326074013,1589,1589,1589,1589,205
20231024,124200,325748268,1590,1590,1590,1590,0
20231024,124100,325748268,1590,1590,1590,1590,0
20231024,124000,325748268,1590,1590,1590,1590,129
20231024,123900,325543158,1590,1590,1590,1590,1527
20231024,123800,323115228,1586,1587,1587,1586,2000
20231024,123700,319942698,1587,1587,1587,1587,67
20231024,123600,319836369,1588,1588,1588,1588,631
20231024,123500,318834341,1589,1589,1589,1589,2
20231024,123400,318831163,1589,1589,1589,1589,0
20231024,123300,318831163,1589,1589,1589,1589,0
20231024,123200,318831163,1589,1589,1589,1589,0
20231024,123100,318831163,1589,1588,1589,1588,3684
20231024,123000,312980880,1588,1588,1588,1588,0
20231024,122900,312980880,1588,1588,1588,1588,7
20231024,122800,312969764,1588,1588,1588,1588,500
20231024,122700,312175764,1585,1585,1585,1585,0
20231024,122600,312175764,1585,1585,1585,1585,1001
20231024,122500,310589179,1584,1586,1586,1584,20
20231024,122400,310557479,1585,1585,1585,1585,610
20231024,122300,309590629,1585,1589,1589,1583,3334
20231024,122200,304309751,1589,1589,1589,1589,2
20231024,122100,304306573,1590,1590,1590,1590,0
20231024,122000,304306573,1590,1589,1590,1589,400
20231024,121900,303670643,1589,1589,1589,1589,0
20231024,121800,303670643,1589,1588,1589,1588,500
20231024,121700,302876210,1589,1589,1589,1589,5
20231024,121600,302868265,1589,1588,1589,1588,113
20231024,121500,302688788,1589,1586,1589,1586,326
20231024,121400,302171452,1586,1588,1588,1586,613
20231024,121300,301198431,1589,1589,1589,1589,0
20231024,121200,301198431,1589,1589,1589,1589,0
20231024,121100,301198431,1589,1589,1589,1589,0
20231024,121000,301198431,1589,1589,1589,1589,0
20231024,120900,301198431,1589,1589,1589,1589,0
20231024,120800,301198431,1589,1588,1589,1588,500
20231024,120700,300403961,1586,1586,1586,1586,0
20231024,120600,300403961,1586,1586,1586,1586,0
20231024,120500,300403961,1586,1586,1586,1586,83
20231024,120400,300272323,1586,1586,1586,1586,241
20231024,120300,299890097,1586,1586,1586,1586,0
20231024,120200,299890097,1586,1586,1586,1586,0
20231024,120100,299890097,1586,1586,1586,1586,700
20231024,120000,298779897,1589,1589,1589,1589,1
20231024,115900,298778308,1589,1590,1590,1587,202
20231024,115800,298457158,1591,1591,1591,1591,14
20231024,115700,298434884,1591,1587,1591,1587,192
20231024,115600,298129780,1587,1587,1587,1586,1229
20231024,115500,296180525,1587,1590,1590,1587,1990
20231024,115400,293021379,1591,1591,1591,1591,69
20231024,115300,292911600,1591,1591,1591,1591,1
20231024,115200,292910009,1593,1594,1594,1593,11
20231024,115100,292892477,1594,1592,1594,1592,20
20231024,115000,292860621,1590,1590,1590,1590,0
20231024,114900,292860621,1590,1590,1590,1590,0
20231024,114800,292860621,1590,1590,1590,1590,0
20231024,114700,292860621,1590,1590,1590,1590,0
20231024,114600,292860621,1590,1590,1590,1590,0
20231024,114500,292860621,1590,1590,1590,1590,0
20231024,114400,292860621,1590,1590,1590,1590,1
20231024,114300,292859031,1592,1592,1592,1592,103
20231024,114200,292695055,1589,1589,1589,1589,0
20231024,114100,292695055,1589,1589,1589,1589,0
20231024,114000,292695055,1589,1589,1589,1589,4
20231024,113900,292688699,1588,1589,1589,1588,14
20231024,113800,292666454,1588,1588,1588,1588,0
20231024,113700,292666454,1588,1588,1588,1588,1
20231024,113600,292664866,1588,1589,1589,1588,367
20231024,113500,292081803,1590,1593,1593,1590,386
20231024,113400,291467290,1597,1597,1597,1597,1
20231024,113300,291465693,1592,1593,1593,1586,4780
20231024,113200,283860804,1592,1592,1592,1592,448
20231024,113100,283147588,1592,1592,1592,1589,1269
20231024,113000,281127373,1592,1592,1592,1592,1
20231024,112900,281125781,1588,1591,1591,1588,2700
20231024,112800,276837951,1593,1593,1593,1593,10
20231024,112700,276822021,1590,1591,1591,1590,2000
20231024,112600,273641450,1592,1592,1592,1592,0
20231024,112500,273641450,1592,1592,1592,1592,2
20231024,112400,273638266,1592,1593,1593,1592,20
20231024,112300,273606416,1594,1594,1594,1594,10
20231024,112200,273590476,1597,1592,1597,1591,800
20231024,112100,272315505,1592,1592,1592,1592,0
20231024,112000,272315505,1592,1592,1592,1592,0
20231024,111900,272315505,1592,1592,1592,1592,148
20231024,111800,272079889,1588,1590,1590,1588,3000
20231024,111700,267315755,1589,1589,1589,1589,0
20231024,111600,267315755,1589,1589,1589,1589,0
20231024,111500,267315755,1589,1590,1590,1589,165
20231024,111400,267053560,1591,1598,1598,1591,1285
20231024,111300,265000361,1594,1594,1594,1594,20
20231024,111200,264968481,1590,1590,1590,1590,10
20231024,111100,264952581,1590,1583,1590,1583,1765
20231024,111000,262149944,1580,1580,1580,1580,0
20231024,110900,262149944,1580,1580,1580,1580,530
20231024,110800,261312544,1580,1580,1580,1580,0
20231024,110700,261312544,1580,1580,1580,1580,166
20231024,110600,261050264,1580,1580,1580,1580,342
20231024,110500,260509904,1580,1580,1580,1580,411
20231024,110400,259860524,1580,1580,1580,1580,1647
20231024,110300,257258264,1580,1579,1580,1579,583
20231024,110200,256337706,1579,1578,1579,1578,20
20231024,110100,256306136,1579,1579,1579,1579,1
20231024,110000,256304557,1571,1571,1571,1571,0
20231024,105900,256304557,1571,1571,1571,1571,850
20231024,105800,254969207,1570,1570,1570,1568,1425
20231024,105700,252732807,1570,1571,1571,1570,4010
20231024,105600,246435159,1573,1571,1573,1571,2503
20231024,105500,242500402,1571,1571,1571,1571,1469
20231024,105400,240192603,1571,1571,1571,1571,0
20231024,105300,240192603,1571,1571,1571,1571,0
20231024,105200,240192603,1571,1572,1572,1571,5012
20231024,105100,232315343,1578,1578,1578,1578,0
20231024,105000,232315343,1578,1578,1578,1578,10
20231024,104900,232299563,1578,1578,1578,1578,1
20231024,104800,232297985,1572,1572,1572,1572,100
20231024,104700,232140785,1578,1574,1578,1574,403
20231024,104600,231506459,1572,1573,1573,1572,1000
20231024,104500,229933861,1571,1571,1571,1571,0
20231024,104400,229933861,1571,1571,1571,1571,0
20231024,104300,229933861,1571,1571,1571,1571,2
20231024,104200,229930719,1575,1575,1575,1575,6
20231024,104100,229921269,1575,1575,1575,1575,0
20231024,104000,229921269,1575,1569,1575,1561,3329
20231024,103900,224691728,1566,1560,1566,1560,767
20231024,103800,223491228,1559,1559,1559,1559,11
20231024,103700,223474079,1559,1559,1559,1559,0
20231024,103600,223474079,1559,1560,1560,1559,3221
20231024,103500,218450204,1558,1558,1558,1558,699
20231024,103400,217361162,1560,1561,1561,1560,5347
20231024,103300,209017942,1561,1561,1561,1561,2
20231024,103200,209014820,1561,1561,1569,1561,757
20231024,103100,207831784,1561,1561,1561,1560,202
20231024,103000,207516463,1560,1563,1569,1560,3440
20231024,102900,202143812,1565,1566,1569,1563,3161
20231024,102800,197196606,1567,1567,1567,1567,353
20231024,102700,196643455,1569,1569,1569,1569,500
20231024,102600,195858955,1569,1569,1569,1569,100
20231024,102500,195702055,1570,1570,1570,1570,0
20231024,102400,195702055,1570,1570,1570,1567,2022
20231024,102300,192527770,1573,1574,1574,1572,5087
20231024,102200,184525289,1574,1574,1574,1574,600
20231024,102100,183580889,1575,1578,1578,1575,5443
20231024,102000,175000043,1577,1577,1577,1577,0
20231024,101900,175000043,1577,1577,1577,1577,0
20231024,101800,175000043,1577,1577,1577,1576,5253
20231024,101700,166719462,1577,1577,1577,1577,1299
20231024,101600,164670939,1577,1577,1577,1577,2
20231024,101500,164667785,1577,1578,1578,1577,2304
20231024,101400,161033524,1578,1578,1578,1578,0
20231024,101300,161033524,1578,1576,1580,1576,4195
20231024,101200,154411664,1576,1576,1576,1576,13
20231024,101100,154391176,1578,1578,1578,1578,1
20231024,101000,154389598,1578,1578,1578,1578,4
20231024,100900,154383286,1578,1578,1578,1578,513
20231024,100800,153573772,1575,1578,1578,1575,2345
20231024,100700,149879936,1578,1579,1579,1578,2661
20231024,100600,145679718,1583,1581,1584,1579,13843
20231024,100500,123799963,1581,1581,1581,1581,0
20231024,100400,123799963,1581,1583,1583,1580,2152
20231024,100300,120397345,1585,1583,1585,1583,705
20231024,100200,119280326,1583,1583,1583,1583,75
20231024,100100,119161601,1583,1583,1583,1583,359
20231024,100000,118593304,1584,1587,1587,1584,772
20231024,095900,117369841,1589,1586,1589,1586,12
20231024,095800,117350806,1587,1592,1592,1587,5566
20231024,095700,108510319,1593,1593,1593,1593,481
20231024,095600,107744086,1594,1594,1594,1594,159
20231024,095500,107490640,1594,1594,1594,1594,106
20231024,095400,107321676,1593,1593,1593,1593,233
20231024,095300,106950507,1594,1594,1594,1593,406
20231024,095200,106303543,1593,1593,1593,1593,627
20231024,095100,105304732,1593,1593,1593,1592,600
20231024,095000,104349032,1592,1593,1593,1592,1335
20231024,094900,102223710,1593,1595,1595,1593,731
20231024,094800,101058166,1595,1594,1595,1594,1348
20231024,094700,98908111,1592,1598,1598,1592,7282
20231024,094600,87289135,1598,1600,1600,1598,1811
20231024,094500,84394543,1600,1600,1600,1600,11
20231024,094400,84376943,1600,1600,1600,1600,24
20231024,094300,84338543,1600,1600,1600,1600,502
20231024,094200,83535343,1600,1601,1601,1600,339
20231024,094100,82992909,1601,1604,1604,1601,850
20231024,094000,81630409,1604,1604,1604,1603,201
20231024,093900,81308105,1604,1604,1604,1604,3
20231024,093800,81303293,1604,1610,1610,1602,524
20231024,093700,80462805,1604,1610,1610,1604,1273
20231024,093600,78420871,1610,1601,1610,1600,8347
20231024,093500,65052440,1602,1606,1617,1602,1153
20231024,093400,63204065,1613,1622,1622,1613,1246
20231024,093300,61194213,1622,1606,1622,1605,1686
20231024,093200,58486131,1606,1606,1606,1606,16
20231024,093100,58460435,1604,1604,1604,1604,50
20231024,093000,58380235,1604,1604,1604,1604,231
20231024,092900,58009711,1606,1611,1612,1606,4228
20231024,092800,51207485,1612,1612,1612,1612,0
20231024,092700,51207485,1612,1612,1612,1611,298
20231024,092600,50727178,1612,1612,1612,1612,0
20231024,092500,50727178,1612,1612,1612,1612,192
20231024,092400,50417674,1612,1613,1613,1612,300
20231024,092300,49934049,1612,1612,1612,1612,25
20231024,092200,49893749,1610,1605,1610,1605,2324
20231024,092100,46162779,1601,1601,1601,1601,100
20231024,092000,46002679,1601,1603,1603,1601,772
20231024,091900,44765783,1599,1601,1601,1599,3922
20231024,091800,38489407,1601,1605,1605,1601,3183
20231024,091700,33386829,1605,1607,1607,1605,756
20231024,091600,32172037,1601,1607,1607,1601,1513
20231024,091500,29745188,1607,1611,1611,1607,6672
20231024,091400,19013350,1611,1612,1612,1611,700
20231024,091300,17885050,1613,1613,1613,1613,2
20231024,091200,17881824,1613,1613,1613,1613,90
20231024,091100,17736654,1613,1613,1613,1613,72
20231024,091000,17620518,1616,1617,1617,1615,219
20231024,090900,17266557,1623,1623,1623,1623,17
20231024,090800,17238966,1623,1623,1623,1623,10
20231024,090700,17222736,1628,1628,1628,1628,0
20231024,090600,17222736,1628,1628,1628,1628,0
20231024,090500,17222736,1628,1618,1628,1611,970
20231024,090400,15654661,1625,1628,1628,1620,2623
20231024,090300,11404914,1628,1628,1628,1628,7
20231024,090200,11393518,1628,1628,1628,1628,32
20231024,090100,11341422,1628,1632,1632,1628,141
20231024,090000,11111870,1628,1608,1628,1608,6889