stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231026,185900,806466735,1561,1561,1561,1561,4008
20231026,185800,806466735,1561,1561,1561,1561,0
20231026,185700,806466735,1561,1561,1561,1561,0
20231026,185600,806466735,1561,1561,1561,1561,0
20231026,185500,806466735,1561,1561,1561,1561,0
20231026,185400,806466735,1561,1561,1561,1561,0
20231026,185300,806466735,1561,1561,1561,1561,0
20231026,185200,806466735,1561,1561,1561,1561,0
20231026,185100,806466735,1561,1561,1561,1561,0
20231026,185000,806466735,1561,1561,1561,1561,0
20231026,184900,806466735,1561,1561,1561,1561,0
20231026,184800,806466735,1561,1561,1561,1561,0
20231026,184700,806466735,1561,1561,1561,1561,0
20231026,184600,806466735,1561,1561,1561,1561,0
20231026,184500,806466735,1561,1561,1561,1561,0
20231026,184400,806466735,1561,1561,1561,1561,0
20231026,184300,806466735,1561,1561,1561,1561,0
20231026,184200,806466735,1561,1561,1561,1561,0
20231026,184100,806466735,1561,1561,1561,1561,0
20231026,184000,806466735,1561,1561,1561,1561,0
20231026,183900,806466735,1561,1561,1561,1561,0
20231026,183800,806466735,1561,1561,1561,1561,0
20231026,183700,806466735,1561,1561,1561,1561,0
20231026,183600,806466735,1561,1561,1561,1561,0
20231026,183500,806466735,1561,1561,1561,1561,0
20231026,183400,806466735,1561,1561,1561,1561,0
20231026,183300,806466735,1561,1561,1561,1561,0
20231026,183200,806466735,1561,1561,1561,1561,0
20231026,183100,806466735,1561,1561,1561,1561,0
20231026,183000,806466735,1561,1561,1561,1561,0
20231026,182900,806466735,1561,1561,1561,1561,4008
20231026,182800,806466735,1561,1561,1561,1561,0
20231026,182700,806466735,1561,1561,1561,1561,0
20231026,182600,806466735,1561,1561,1561,1561,0
20231026,182500,806466735,1561,1561,1561,1561,0
20231026,182400,806466735,1561,1561,1561,1561,0
20231026,182300,806466735,1561,1561,1561,1561,0
20231026,182200,806466735,1561,1561,1561,1561,0
20231026,182100,806466735,1561,1561,1561,1561,0
20231026,182000,806466735,1561,1561,1561,1561,0
20231026,181900,806466735,1561,1561,1561,1561,0
20231026,181800,806466735,1561,1561,1561,1561,0
20231026,181700,806466735,1561,1561,1561,1561,0
20231026,181600,806466735,1561,1561,1561,1561,0
20231026,181500,806466735,1561,1561,1561,1561,0
20231026,181400,806466735,1561,1561,1561,1561,0
20231026,181300,806466735,1561,1561,1561,1561,0
20231026,181200,806466735,1561,1561,1561,1561,0
20231026,181100,806466735,1561,1561,1561,1561,0
20231026,181000,806466735,1561,1561,1561,1561,0
20231026,180900,806466735,1561,1561,1561,1561,0
20231026,180800,806466735,1561,1561,1561,1561,0
20231026,180700,806466735,1561,1561,1561,1561,0
20231026,180600,806466735,1561,1561,1561,1561,0
20231026,180500,806466735,1561,1561,1561,1561,0
20231026,180400,806466735,1561,1561,1561,1561,0
20231026,180300,806466735,1561,1561,1561,1561,0
20231026,180200,806466735,1561,1561,1561,1561,0
20231026,180100,806466735,1561,1561,1561,1561,0
20231026,180000,806466735,1561,1561,1561,1561,0
20231026,175900,806466735,1561,1561,1561,1561,4008
20231026,175800,806466735,1561,1561,1561,1561,0
20231026,175700,806466735,1561,1561,1561,1561,0
20231026,175600,806466735,1561,1561,1561,1561,0
20231026,175500,806466735,1561,1561,1561,1561,0
20231026,175400,806466735,1561,1561,1561,1561,0
20231026,175300,806466735,1561,1561,1561,1561,0
20231026,175200,806466735,1561,1561,1561,1561,0
20231026,175100,806466735,1561,1561,1561,1561,0
20231026,175000,806466735,1561,1561,1561,1561,0
20231026,174900,806466735,1561,1561,1561,1561,0
20231026,174800,806466735,1561,1561,1561,1561,0
20231026,174700,806466735,1561,1561,1561,1561,0
20231026,174600,806466735,1561,1561,1561,1561,0
20231026,174500,806466735,1561,1561,1561,1561,0
20231026,174400,806466735,1561,1561,1561,1561,0
20231026,174300,806466735,1561,1561,1561,1561,0
20231026,174200,806466735,1561,1561,1561,1561,0
20231026,174100,806466735,1561,1561,1561,1561,0
20231026,174000,806466735,1561,1561,1561,1561,0
20231026,173900,806466735,1561,1561,1561,1561,0
20231026,173800,806466735,1561,1561,1561,1561,0
20231026,173700,806466735,1561,1561,1561,1561,0
20231026,173600,806466735,1561,1561,1561,1561,0
20231026,173500,806466735,1561,1561,1561,1561,0
20231026,173400,806466735,1561,1561,1561,1561,0
20231026,173300,806466735,1561,1561,1561,1561,0
20231026,173200,806466735,1561,1561,1561,1561,0
20231026,173100,806466735,1561,1561,1561,1561,0
20231026,173000,806466735,1561,1561,1561,1561,0
20231026,172900,806466735,1561,1561,1561,1561,4008
20231026,172800,806466735,1561,1561,1561,1561,0
20231026,172700,806466735,1561,1561,1561,1561,0
20231026,172600,806466735,1561,1561,1561,1561,0
20231026,172500,806466735,1561,1561,1561,1561,0
20231026,172400,806466735,1561,1561,1561,1561,0
20231026,172300,806466735,1561,1561,1561,1561,0
20231026,172200,806466735,1561,1561,1561,1561,0
20231026,172100,806466735,1561,1561,1561,1561,0
20231026,172000,806466735,1561,1561,1561,1561,0
20231026,171900,806466735,1561,1561,1561,1561,0
20231026,171800,806466735,1561,1561,1561,1561,0
20231026,171700,806466735,1561,1561,1561,1561,0
20231026,171600,806466735,1561,1561,1561,1561,0
20231026,171500,806466735,1561,1561,1561,1561,0
20231026,171400,806466735,1561,1561,1561,1561,0
20231026,171300,806466735,1561,1561,1561,1561,0
20231026,171200,806466735,1561,1561,1561,1561,0
20231026,171100,806466735,1561,1561,1561,1561,0
20231026,171000,806466735,1561,1561,1561,1561,0
20231026,170900,806466735,1561,1561,1561,1561,0
20231026,170800,806466735,1561,1561,1561,1561,0
20231026,170700,806466735,1561,1561,1561,1561,0
20231026,170600,806466735,1561,1561,1561,1561,0
20231026,170500,806466735,1561,1561,1561,1561,0
20231026,170400,806466735,1561,1561,1561,1561,0
20231026,170300,806466735,1561,1561,1561,1561,0
20231026,170200,806466735,1561,1561,1561,1561,0
20231026,170100,806466735,1561,1561,1561,1561,0
20231026,170000,806466735,1561,1561,1561,1561,0
20231026,165900,806466735,1561,1561,1561,1561,4008
20231026,165800,806466735,1561,1561,1561,1561,0
20231026,165700,806466735,1561,1561,1561,1561,0
20231026,165600,806466735,1561,1561,1561,1561,0
20231026,165500,806466735,1561,1561,1561,1561,0
20231026,165400,806466735,1561,1561,1561,1561,0
20231026,165300,806466735,1561,1561,1561,1561,0
20231026,165200,806466735,1561,1561,1561,1561,0
20231026,165100,806466735,1561,1561,1561,1561,0
20231026,165000,806466735,1561,1561,1561,1561,0
20231026,164900,806466735,1561,1561,1561,1561,0
20231026,164800,806466735,1561,1561,1561,1561,0
20231026,164700,806466735,1561,1561,1561,1561,0
20231026,164600,806466735,1561,1561,1561,1561,0
20231026,164500,806466735,1561,1561,1561,1561,0
20231026,164400,806466735,1561,1561,1561,1561,0
20231026,164300,806466735,1561,1561,1561,1561,0
20231026,164200,806466735,1561,1561,1561,1561,0
20231026,164100,806466735,1561,1561,1561,1561,0
20231026,164000,806466735,1561,1561,1561,1561,0
20231026,163900,806466735,1561,1561,1561,1561,0
20231026,163800,806466735,1561,1561,1561,1561,0
20231026,163700,806466735,1561,1561,1561,1561,0
20231026,163600,806466735,1561,1561,1561,1561,0
20231026,163500,806466735,1561,1561,1561,1561,0
20231026,163400,806466735,1561,1561,1561,1561,0
20231026,163300,806466735,1561,1561,1561,1561,0
20231026,163200,806466735,1561,1561,1561,1561,0
20231026,163100,806466735,1561,1561,1561,1561,0
20231026,163000,806466735,1561,1561,1561,1561,0
20231026,162900,806466735,1561,1561,1561,1561,4008
20231026,162800,806466735,1561,1561,1561,1561,0
20231026,162700,806466735,1561,1561,1561,1561,0
20231026,162600,806466735,1561,1561,1561,1561,0
20231026,162500,806466735,1561,1561,1561,1561,0
20231026,162400,806466735,1561,1561,1561,1561,0
20231026,162300,806466735,1561,1561,1561,1561,0
20231026,162200,806466735,1561,1561,1561,1561,0
20231026,162100,806466735,1561,1561,1561,1561,0
20231026,162000,806466735,1561,1561,1561,1561,0
20231026,161900,806466735,1561,1561,1561,1561,0
20231026,161800,806466735,1561,1561,1561,1561,0
20231026,161700,806466735,1561,1561,1561,1561,0
20231026,161600,806466735,1561,1561,1561,1561,0
20231026,161500,806466735,1561,1561,1561,1561,0
20231026,161400,806466735,1561,1561,1561,1561,0
20231026,161300,806466735,1561,1561,1561,1561,0
20231026,161200,806466735,1561,1561,1561,1561,0
20231026,161100,806466735,1561,1561,1561,1561,0
20231026,161000,806466735,1561,1561,1561,1561,0
20231026,160900,806466735,1561,1561,1561,1561,0
20231026,160800,806466735,1561,1561,1561,1561,0
20231026,160700,806466735,1561,1561,1561,1561,0
20231026,160600,806466735,1561,1561,1561,1561,0
20231026,160500,806466735,1561,1561,1561,1561,0
20231026,160400,806466735,1561,1561,1561,1561,0
20231026,160300,806466735,1561,1561,1561,1561,0
20231026,160200,806466735,1561,1561,1561,1561,0
20231026,160100,806466735,1561,1561,1561,1561,0
20231026,160000,806466735,1561,1561,1561,1561,0
20231026,155900,806466735,1561,1561,1561,1561,4008
20231026,155800,806466735,1561,1561,1561,1561,0
20231026,155700,806466735,1561,1561,1561,1561,0
20231026,155600,806466735,1561,1561,1561,1561,0
20231026,155500,806466735,1561,1561,1561,1561,0
20231026,155400,806466735,1561,1561,1561,1561,0
20231026,155300,806466735,1561,1561,1561,1561,0
20231026,155200,806466735,1561,1561,1561,1561,0
20231026,155100,806466735,1561,1561,1561,1561,0
20231026,155000,806466735,1561,1561,1561,1561,0
20231026,154900,806466735,1561,1561,1561,1561,0
20231026,154800,806466735,1561,1561,1561,1561,0
20231026,154700,806466735,1561,1561,1561,1561,0
20231026,154600,806466735,1561,1561,1561,1561,0
20231026,154500,806466735,1561,1561,1561,1561,0
20231026,154400,806466735,1561,1561,1561,1561,0
20231026,154300,806466735,1561,1561,1561,1561,0
20231026,154200,806466735,1561,1561,1561,1561,0
20231026,154100,806466735,1561,1561,1561,1561,0
20231026,154000,806466735,1561,1561,1561,1561,0
20231026,153900,806466735,1561,1561,1561,1561,0
20231026,153800,806466735,1561,1561,1561,1561,0
20231026,153700,806466735,1561,1561,1561,1561,0
20231026,153600,806466735,1561,1561,1561,1561,0
20231026,153500,806466735,1561,1561,1561,1561,0
20231026,153400,806466735,1561,1561,1561,1561,0
20231026,153300,806466735,1561,1561,1561,1561,0
20231026,153200,806466735,1561,1561,1561,1561,0
20231026,153100,806466735,1561,1561,1561,1561,0
20231026,153000,806466735,1561,1561,1561,1561,4008
20231026,152900,800210247,1561,1561,1561,1561,0
20231026,152800,800210247,1561,1561,1561,1561,0
20231026,152700,800210247,1561,1561,1561,1561,0
20231026,152600,800210247,1561,1561,1561,1561,0
20231026,152500,800210247,1561,1561,1561,1561,0
20231026,152400,800210247,1561,1561,1561,1561,0
20231026,152300,800210247,1561,1561,1561,1561,0
20231026,152200,800210247,1561,1561,1561,1561,0
20231026,152100,800210247,1561,1561,1561,1561,0
20231026,152000,800210247,1561,1561,1561,1561,0
20231026,151900,800210247,1561,1565,1565,1560,2013
20231026,151800,797060219,1561,1561,1561,1560,1036
20231026,151700,795443728,1560,1560,1560,1560,0
20231026,151600,795443728,1560,1562,1565,1560,8051
20231026,151500,782847905,1559,1559,1559,1559,0
20231026,151400,782847905,1559,1559,1559,1559,0
20231026,151300,782847905,1559,1559,1559,1559,0
20231026,151200,782847905,1559,1559,1559,1559,451
20231026,151100,782144796,1558,1556,1558,1555,12334
20231026,151000,762957220,1556,1560,1560,1556,6884
20231026,150900,752238628,1560,1560,1560,1560,0
20231026,150800,752238628,1560,1560,1560,1560,0
20231026,150700,752238628,1560,1560,1560,1560,0
20231026,150600,752238628,1560,1562,1562,1560,457
20231026,150500,751525594,1564,1564,1564,1564,94
20231026,150400,751378578,1565,1565,1565,1565,0
20231026,150300,751378578,1565,1565,1565,1565,0
20231026,150200,751378578,1565,1565,1565,1565,10
20231026,150100,751362928,1565,1569,1569,1562,1940
20231026,150000,748321312,1571,1571,1571,1571,0
20231026,145900,748321312,1571,1569,1571,1569,653
20231026,145800,747296689,1563,1564,1564,1563,2000
20231026,145700,744170616,1565,1570,1570,1565,2001
20231026,145600,741036306,1570,1570,1570,1570,11
20231026,145500,741019036,1572,1565,1572,1565,10001
20231026,145400,725328214,1563,1562,1563,1562,2000
20231026,145300,722203500,1562,1562,1562,1562,1
20231026,145200,722201938,1561,1561,1561,1561,12
20231026,145100,722183206,1561,1561,1561,1561,0
20231026,145000,722183206,1561,1561,1561,1561,210
20231026,144900,721855396,1561,1552,1561,1552,8571
20231026,144800,708505263,1560,1556,1560,1550,11680
20231026,144700,690357318,1557,1557,1558,1551,5025
20231026,144600,682551803,1552,1552,1552,1552,0
20231026,144500,682551803,1552,1552,1552,1552,2
20231026,144400,682548699,1555,1555,1555,1555,0
20231026,144300,682548699,1555,1555,1555,1555,1
20231026,144200,682547144,1552,1552,1552,1552,323
20231026,144100,682045848,1552,1551,1552,1551,1800
20231026,144000,679252448,1550,1550,1550,1550,4600
20231026,143900,672122448,1551,1551,1551,1551,8410
20231026,143800,659078538,1551,1557,1557,1551,2206
20231026,143700,655656127,1554,1553,1554,1553,2142
20231026,143600,652329594,1549,1549,1549,1549,86
20231026,143500,652196380,1555,1554,1555,1549,103
20231026,143400,652036815,1549,1549,1549,1549,173
20231026,143300,651768838,1548,1548,1548,1548,211
20231026,143200,651442210,1549,1555,1555,1549,889
20231026,143100,650063471,1551,1551,1551,1546,3744
20231026,143000,644259841,1551,1548,1551,1547,2693
20231026,142900,640091679,1556,1556,1556,1556,0
20231026,142800,640091679,1556,1551,1556,1551,3000
20231026,142700,635435529,1556,1548,1556,1548,1355
20231026,142600,633337981,1550,1551,1551,1550,1955
20231026,142500,630307167,1552,1549,1552,1549,2477
20231026,142400,626465483,1549,1549,1549,1549,1004
20231026,142300,624910287,1549,1549,1549,1549,424
20231026,142200,624253511,1549,1551,1551,1549,400
20231026,142100,623633765,1551,1551,1551,1549,2222
20231026,142000,620188665,1551,1551,1551,1551,0
20231026,141900,620188665,1551,1554,1554,1551,5
20231026,141800,620180898,1555,1551,1555,1551,3521
20231026,141700,614719815,1552,1555,1555,1552,1985
20231026,141600,611637595,1555,1553,1555,1552,946
20231026,141500,610169398,1554,1555,1555,1554,4
20231026,141400,610163180,1552,1552,1552,1552,100
20231026,141300,610007980,1552,1553,1553,1552,143
20231026,141200,609785925,1553,1553,1553,1553,2
20231026,141100,609782819,1555,1555,1555,1555,2
20231026,141000,609779709,1555,1555,1555,1555,1
20231026,140900,609778154,1555,1555,1555,1555,1
20231026,140800,609776599,1551,1551,1551,1551,0
20231026,140700,609776599,1551,1551,1551,1551,0
20231026,140600,609776599,1551,1551,1551,1551,0
20231026,140500,609776599,1551,1555,1555,1551,551
20231026,140400,608921765,1555,1555,1555,1555,0
20231026,140300,608921765,1555,1555,1555,1555,1
20231026,140200,608920210,1551,1551,1551,1551,0
20231026,140100,608920210,1551,1551,1551,1551,0
20231026,140000,608920210,1551,1552,1552,1551,1000
20231026,135900,607369200,1555,1555,1555,1555,0
20231026,135800,607369200,1555,1551,1555,1551,1001
20231026,135700,605816645,1551,1551,1551,1551,12
20231026,135600,605798033,1551,1551,1551,1551,0
20231026,135500,605798033,1551,1551,1551,1551,968
20231026,135400,604296665,1555,1551,1555,1551,357
20231026,135300,603742954,1551,1551,1556,1551,1915
20231026,135200,600772784,1556,1556,1556,1556,1
20231026,135100,600771228,1552,1552,1552,1552,407
20231026,135000,600139564,1551,1555,1555,1551,2010
20231026,134900,597022014,1555,1554,1555,1554,1001
20231026,134800,595465460,1548,1548,1548,1548,1292
20231026,134700,593465444,1555,1553,1555,1545,7460
20231026,134600,581912310,1555,1555,1555,1555,200
20231026,134500,581601310,1555,1554,1555,1554,115
20231026,134400,581422515,1555,1555,1555,1555,1
20231026,134300,581420960,1552,1551,1552,1551,2700
20231026,134200,577231910,1545,1545,1545,1545,1292
20231026,134100,575235770,1542,1549,1554,1542,12004
20231026,134000,556654367,1549,1549,1549,1548,1474
20231026,133900,554372014,1548,1548,1548,1548,2250
20231026,133800,550889014,1544,1544,1544,1544,870
20231026,133700,549545734,1551,1548,1551,1543,1749
20231026,133600,546842910,1548,1552,1552,1548,16
20231026,133500,546818138,1550,1550,1550,1550,1446
20231026,133400,544576838,1548,1548,1548,1548,0
20231026,133300,544576838,1548,1548,1548,1548,953
20231026,133200,543101594,1549,1555,1555,1549,2354
20231026,133100,539451373,1554,1554,1554,1554,1
20231026,133000,539449819,1555,1549,1561,1549,1305
20231026,132900,537428291,1546,1546,1546,1546,0
20231026,132800,537428291,1546,1549,1549,1546,2294
20231026,132700,533877891,1545,1544,1545,1544,5321
20231026,132600,525660917,1542,1542,1542,1542,0
20231026,132500,525660917,1542,1542,1542,1542,905
20231026,132400,524265407,1543,1543,1543,1543,1006
20231026,132300,522713149,1543,1542,1543,1542,1898
20231026,132200,519786271,1542,1543,1543,1542,2226
20231026,132100,516353289,1541,1541,1541,1541,0
20231026,132000,516353289,1541,1541,1541,1541,0
20231026,131900,516353289,1541,1541,1541,1541,0
20231026,131800,516353289,1541,1541,1541,1541,1
20231026,131700,516351748,1541,1541,1542,1541,1551
20231026,131600,513961607,1542,1545,1545,1542,6310
20231026,131500,504219654,1545,1547,1547,1545,5056
20231026,131400,496400410,1548,1548,1548,1548,420
20231026,131300,495750250,1549,1550,1550,1549,350
20231026,131200,495208081,1556,1556,1556,1556,1
20231026,131100,495206525,1553,1552,1553,1552,1348
20231026,131000,493113579,1552,1552,1552,1552,0
20231026,130900,493113579,1552,1552,1552,1552,62
20231026,130800,493017355,1549,1549,1549,1549,60
20231026,130700,492924415,1549,1549,1549,1549,0
20231026,130600,492924415,1549,1549,1549,1549,0
20231026,130500,492924415,1549,1549,1549,1549,704
20231026,130400,491833919,1549,1553,1553,1549,25
20231026,130300,491795174,1553,1553,1553,1553,28
20231026,130200,491751690,1552,1552,1552,1552,1287
20231026,130100,489754266,1549,1549,1549,1549,0
20231026,130000,489754266,1549,1549,1549,1549,301
20231026,125900,489288017,1549,1547,1549,1547,501
20231026,125800,488512968,1547,1547,1547,1546,1200
20231026,125700,486657268,1548,1549,1549,1548,521
20231026,125600,485850508,1550,1552,1552,1550,3486
20231026,125500,480446584,1552,1556,1556,1552,3169
20231026,125400,475519866,1556,1556,1556,1556,144
20231026,125300,475295802,1557,1560,1560,1557,1721
20231026,125200,472614855,1559,1559,1559,1559,700
20231026,125100,471523555,1560,1560,1560,1560,0
20231026,125000,471523555,1560,1560,1560,1560,0
20231026,124900,471523555,1560,1560,1560,1560,0
20231026,124800,471523555,1560,1560,1560,1560,2
20231026,124700,471520435,1561,1561,1561,1561,0
20231026,124600,471520435,1561,1558,1561,1556,393
20231026,124500,470907402,1558,1558,1558,1558,6
20231026,124400,470898054,1559,1559,1559,1559,11
20231026,124300,470880905,1559,1559,1559,1559,0
20231026,124200,470880905,1559,1556,1559,1556,2333
20231026,124100,467244377,1553,1553,1553,1553,0
20231026,124000,467244377,1553,1553,1553,1553,0
20231026,123900,467244377,1553,1553,1553,1553,0
20231026,123800,467244377,1553,1553,1553,1553,0
20231026,123700,467244377,1553,1553,1553,1553,0
20231026,123600,467244377,1553,1553,1553,1553,786
20231026,123500,466023719,1553,1553,1553,1553,52
20231026,123400,465942963,1553,1553,1553,1553,1038
20231026,123300,464330949,1553,1553,1553,1553,50
20231026,123200,464253299,1553,1553,1553,1553,0
20231026,123100,464253299,1553,1553,1553,1553,1000
20231026,123000,462700299,1551,1551,1551,1551,0
20231026,122900,462700299,1551,1551,1551,1551,0
20231026,122800,462700299,1551,1551,1551,1551,1361
20231026,122700,460589388,1561,1548,1561,1547,3351
20231026,122600,455399734,1547,1547,1547,1547,0
20231026,122500,455399734,1547,1551,1551,1547,630
20231026,122400,454424843,1550,1548,1556,1548,2353
20231026,122300,450778752,1546,1546,1546,1546,146
20231026,122200,450553036,1546,1546,1546,1546,320
20231026,122100,450058316,1549,1551,1551,1546,3676
20231026,122000,444363756,1559,1555,1559,1552,2832
20231026,121900,439957227,1552,1552,1552,1552,1589
20231026,121800,437491099,1552,1552,1552,1552,180
20231026,121700,437211739,1553,1554,1557,1553,4923
20231026,121600,429557779,1553,1554,1554,1553,4
20231026,121500,429551565,1552,1552,1552,1552,0
20231026,121400,429551565,1552,1552,1552,1552,0
20231026,121300,429551565,1552,1552,1552,1552,0
20231026,121200,429551565,1552,1552,1552,1552,7
20231026,121100,429540701,1551,1551,1551,1551,3
20231026,121000,429536048,1551,1552,1552,1551,500
20231026,120900,428760543,1551,1551,1551,1551,0
20231026,120800,428760543,1551,1551,1551,1551,1000
20231026,120700,427209543,1554,1553,1554,1553,231
20231026,120600,426850570,1554,1550,1554,1550,405
20231026,120500,426221367,1550,1550,1550,1550,21
20231026,120400,426188817,1550,1550,1550,1550,0
20231026,120300,426188817,1550,1550,1550,1550,0
20231026,120200,426188817,1550,1550,1550,1550,0
20231026,120100,426188817,1550,1550,1550,1550,11
20231026,120000,426171767,1550,1550,1550,1550,0
20231026,115900,426171767,1550,1550,1550,1550,299
20231026,115800,425708317,1550,1550,1550,1550,0
20231026,115700,425708317,1550,1550,1550,1550,3
20231026,115600,425703667,1549,1549,1549,1549,0
20231026,115500,425703667,1549,1549,1549,1549,0
20231026,115400,425703667,1549,1549,1549,1549,0
20231026,115300,425703667,1549,1550,1550,1549,1813
20231026,115200,422894680,1551,1551,1551,1551,0
20231026,115100,422894680,1551,1551,1551,1551,262
20231026,115000,422488318,1551,1555,1555,1551,10001
20231026,114900,406966899,1552,1552,1552,1552,39
20231026,114800,406906371,1552,1552,1552,1552,79
20231026,114700,406783763,1552,1552,1552,1552,232
20231026,114600,406423699,1555,1555,1555,1555,1244
20231026,114500,404489279,1552,1552,1552,1552,0
20231026,114400,404489279,1552,1552,1552,1552,0
20231026,114300,404489279,1552,1552,1552,1552,0
20231026,114200,404489279,1552,1552,1552,1552,0
20231026,114100,404489279,1552,1552,1552,1552,924
20231026,114000,403055231,1549,1549,1549,1549,0
20231026,113900,403055231,1549,1549,1549,1549,10
20231026,113800,403039741,1549,1549,1549,1549,10
20231026,113700,403024251,1549,1549,1549,1549,11
20231026,113600,403007212,1549,1549,1549,1549,2274
20231026,113500,399484786,1551,1552,1552,1549,99
20231026,113400,399331409,1552,1552,1552,1552,0
20231026,113300,399331409,1552,1547,1552,1547,188
20231026,113200,399040475,1547,1549,1549,1546,1047
20231026,113100,397420514,1549,1552,1552,1548,1521
20231026,113000,395063198,1552,1552,1552,1552,76
20231026,112900,394945246,1555,1555,1555,1555,1
20231026,112800,394943691,1552,1551,1552,1548,2033
20231026,112700,391792951,1551,1550,1551,1550,4115
20231026,112600,385410762,1550,1550,1550,1550,101
20231026,112500,385254212,1550,1557,1557,1550,5485
20231026,112400,376744171,1550,1550,1550,1550,1351
20231026,112300,374650121,1550,1557,1557,1547,30219
20231026,112200,327717177,1558,1561,1561,1558,4587
20231026,112100,320557209,1561,1561,1561,1561,0
20231026,112000,320557209,1561,1561,1562,1561,676
20231026,111900,319501962,1565,1564,1565,1564,41
20231026,111800,319437837,1564,1564,1564,1564,100
20231026,111700,319281437,1564,1566,1566,1562,5191
20231026,111600,311157432,1566,1566,1566,1566,0
20231026,111500,311157432,1566,1566,1566,1566,2330
20231026,111400,307508652,1568,1568,1568,1568,12
20231026,111300,307489836,1566,1568,1568,1566,77
20231026,111200,307369144,1569,1569,1569,1569,0
20231026,111100,307369144,1569,1569,1569,1569,0
20231026,111000,307369144,1569,1566,1569,1566,574
20231026,110900,306469614,1566,1566,1566,1566,0
20231026,110800,306469614,1566,1566,1566,1566,150
20231026,110700,306234714,1567,1567,1567,1567,1
20231026,110600,306233147,1567,1567,1567,1567,200
20231026,110500,305919747,1567,1567,1567,1567,95
20231026,110400,305770882,1568,1570,1570,1568,2926
20231026,110300,301179382,1572,1571,1572,1571,3
20231026,110200,301174667,1570,1570,1570,1570,0
20231026,110100,301174667,1570,1570,1570,1570,318
20231026,110000,300675407,1570,1570,1570,1570,602
20231026,105900,299730267,1570,1570,1570,1570,0
20231026,105800,299730267,1570,1570,1570,1570,0
20231026,105700,299730267,1570,1570,1570,1570,75
20231026,105600,299612517,1570,1570,1570,1570,701
20231026,105500,298511947,1570,1573,1573,1570,2593
20231026,105400,294440862,1573,1573,1573,1573,66
20231026,105300,294337044,1570,1573,1573,1570,8285
20231026,105200,281306549,1574,1579,1579,1574,5994
20231026,105100,271864236,1580,1580,1580,1580,0
20231026,105000,271864236,1580,1580,1580,1580,0
20231026,104900,271864236,1580,1580,1580,1580,1009
20231026,104800,270270016,1580,1580,1580,1580,1
20231026,104700,270268436,1580,1580,1580,1580,7
20231026,104600,270257376,1580,1579,1580,1579,210
20231026,104500,269925776,1578,1578,1578,1578,226
20231026,104400,269569148,1576,1576,1576,1576,2
20231026,104300,269565996,1578,1578,1578,1578,0
20231026,104200,269565996,1578,1578,1578,1578,37
20231026,104100,269507610,1578,1578,1578,1578,1
20231026,104000,269506032,1575,1575,1575,1575,0
20231026,103900,269506032,1575,1575,1575,1575,0
20231026,103800,269506032,1575,1578,1578,1573,3431
20231026,103700,264108172,1578,1578,1578,1578,15
20231026,103600,264084502,1578,1578,1580,1578,13
20231026,103500,264063986,1578,1575,1578,1575,48
20231026,103400,263988383,1573,1573,1573,1573,0
20231026,103300,263988383,1573,1574,1574,1573,100
20231026,103200,263831032,1573,1573,1573,1573,8
20231026,103100,263818448,1573,1580,1580,1573,1869
20231026,103000,260873845,1580,1580,1580,1580,0
20231026,102900,260873845,1580,1580,1580,1580,2
20231026,102800,260870685,1580,1580,1580,1580,41
20231026,102700,260805905,1578,1578,1578,1578,0
20231026,102600,260805905,1578,1578,1578,1578,1200
20231026,102500,258912305,1575,1575,1575,1575,107
20231026,102400,258743780,1575,1575,1575,1575,52
20231026,102300,258661880,1575,1575,1575,1575,0
20231026,102200,258661880,1575,1575,1575,1575,4
20231026,102100,258655580,1575,1575,1575,1575,74
20231026,102000,258539030,1575,1575,1575,1575,48
20231026,101900,258463430,1575,1575,1575,1575,0
20231026,101800,258463430,1575,1575,1575,1575,0
20231026,101700,258463430,1575,1576,1576,1575,4
20231026,101600,258457127,1575,1576,1576,1575,373
20231026,101500,257869632,1578,1576,1578,1576,102
20231026,101400,257708846,1575,1575,1575,1575,0
20231026,101300,257708846,1575,1575,1575,1575,47
20231026,101200,257634821,1576,1575,1576,1575,601
20231026,101100,256688231,1576,1576,1576,1576,394
20231026,101000,256067287,1577,1577,1577,1577,346
20231026,100900,255521645,1578,1578,1578,1578,0
20231026,100800,255521645,1578,1576,1578,1576,57
20231026,100700,255431793,1578,1578,1578,1578,0
20231026,100600,255431793,1578,1578,1578,1578,100
20231026,100500,255273993,1576,1578,1578,1576,146
20231026,100400,255043742,1578,1582,1582,1578,1323
20231026,100300,252955828,1573,1576,1576,1573,3890
20231026,100200,246828998,1575,1571,1575,1571,4954
20231026,100100,239035507,1570,1570,1570,1570,6
20231026,100000,239026087,1570,1570,1570,1570,500
20231026,095900,238241087,1571,1570,1571,1570,100
20231026,095800,238084033,1570,1570,1570,1565,2126
20231026,095700,234755410,1567,1564,1567,1564,3270
20231026,095600,229631341,1564,1566,1566,1564,2653
20231026,095500,225479367,1567,1573,1573,1567,1896
20231026,095400,222505242,1572,1575,1575,1572,2808
20231026,095300,218091031,1573,1573,1573,1573,100
20231026,095200,217933731,1572,1572,1572,1572,0
20231026,095100,217933731,1572,1572,1572,1572,0
20231026,095000,217933731,1572,1572,1572,1572,0
20231026,094900,217933731,1572,1572,1572,1572,500
20231026,094800,217147731,1570,1571,1571,1570,299
20231026,094700,216678201,1573,1572,1573,1572,100
20231026,094600,216520931,1570,1572,1572,1570,102
20231026,094500,216360589,1572,1572,1572,1572,0
20231026,094400,216360589,1572,1572,1572,1572,500
20231026,094300,215574589,1569,1572,1572,1565,1745
20231026,094200,212834294,1571,1580,1581,1571,2909
20231026,094100,208242532,1580,1571,1580,1571,3754
20231026,094000,202332581,1572,1572,1572,1572,71
20231026,093900,202220969,1561,1560,1561,1560,195
20231026,093800,201916668,1556,1554,1556,1554,1427
20231026,093700,199696538,1561,1557,1561,1554,1502
20231026,093600,197360920,1557,1559,1559,1556,1303
20231026,093500,195332614,1559,1556,1559,1556,1044
20231026,093400,193705021,1550,1566,1578,1550,15554
20231026,093300,169418935,1578,1573,1579,1567,9596
20231026,093200,154356718,1573,1573,1573,1570,1051
20231026,093100,152703645,1579,1570,1579,1569,1171
20231026,093000,150865515,1575,1575,1575,1574,2274
20231026,092900,147285236,1569,1569,1569,1569,0
20231026,092800,147285236,1569,1575,1575,1567,1100
20231026,092700,145557105,1579,1579,1579,1579,1
20231026,092600,145555526,1568,1572,1572,1565,8036
20231026,092500,132939741,1573,1579,1579,1573,9196
20231026,092400,118450966,1580,1584,1584,1580,2078
20231026,092300,115165842,1580,1580,1580,1580,1262
20231026,092200,113171882,1590,1586,1590,1586,1362
20231026,092100,111011350,1592,1579,1592,1579,1269
20231026,092000,109007508,1586,1586,1592,1586,1266
20231026,091900,106999614,1591,1580,1591,1579,1270
20231026,091800,104981038,1572,1575,1580,1572,4087
20231026,091700,98546299,1580,1584,1592,1580,2896
20231026,091600,93957029,1583,1600,1600,1575,34248
20231026,091500,39538785,1601,1601,1601,1601,300
20231026,091400,39058485,1600,1601,1601,1600,304
20231026,091300,38571881,1601,1601,1601,1601,125
20231026,091200,38371756,1617,1617,1617,1617,1
20231026,091100,38370139,1601,1619,1619,1601,76
20231026,091000,38248445,1610,1610,1610,1610,100
20231026,090900,38087445,1610,1600,1610,1600,2302
20231026,090800,34403236,1593,1603,1603,1593,4303
20231026,090700,27542997,1595,1602,1603,1595,2086
20231026,090600,24211665,1595,1595,1595,1595,959
20231026,090500,22682060,1595,1596,1596,1593,4114
20231026,090400,16124339,1594,1594,1594,1593,1704
20231026,090300,13409043,1594,1608,1608,1594,4243
20231026,090200,6610860,1610,1611,1611,1610,291
20231026,090100,6142323,1611,1615,1628,1611,1943
20231026,090000,3006635,1615,1630,1630,1615,1856